Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-10-08 14:35:002026-10-08 14:45:20삼성전자5m2026-10-08 14:35:00raw266,000원266,500원265,000원265,500원174,767
stock-5m2026-10-08 14:40:002026-10-08 14:50:21삼성전자5m2026-10-08 14:40:00raw265,500원265,500원265,000원265,000원107,490
stock-5m2026-10-08 14:45:002026-10-08 14:55:17삼성전자5m2026-10-08 14:45:00raw265,000원265,500원264,500원265,250원252,153
stock-5m2026-10-08 14:50:002026-10-08 15:00:20삼성전자5m2026-10-08 14:50:00raw265,250원265,500원264,000원264,500원204,731
stock-5m2026-10-08 14:55:002026-10-08 15:05:23삼성전자5m2026-10-08 14:55:00raw264,750원265,000원263,500원264,000원277,083
stock-5m2026-10-08 15:00:002026-10-08 15:10:21삼성전자5m2026-10-08 15:00:00raw263,750원264,500원263,500원264,500원156,758
stock-5m2026-10-08 15:05:002026-10-08 15:15:17삼성전자5m2026-10-08 15:05:00raw264,250원265,000원264,000원264,500원190,797
stock-5m2026-10-08 15:10:002026-10-08 15:20:20삼성전자5m2026-10-08 15:10:00raw264,500원264,500원264,000원264,250원124,381
stock-5m2026-10-08 15:15:002026-10-08 15:25:18삼성전자5m2026-10-08 15:15:00raw264,000원264,500원263,500원264,500원229,130
stock-5m2026-10-08 15:20:002026-10-08 15:30:17삼성전자5m2026-10-08 15:20:00raw264,500원264,500원264,500원264,500원0
stock-5m2026-10-08 15:25:002026-10-08 15:35:17삼성전자5m2026-10-08 15:25:00raw264,500원264,500원264,500원264,500원0
stock-5m2026-10-08 15:30:002026-10-08 15:40:18삼성전자5m2026-10-08 15:30:00raw264,500원264,500원264,500원264,500원0
stock2026-10-122026-10-12 18:00:03삼성전자1d2026-10-12 09:00:00raw260,000원262,500원249,500원250,000원17,353,829
stock-5m2026-10-12 09:00:002026-10-12 09:15:21삼성전자5m2026-10-12 09:00:00raw260,000원261,000원258,500원260,000원989,893
stock-5m2026-10-12 09:05:002026-10-12 09:15:21삼성전자5m2026-10-12 09:05:00raw260,000원260,500원258,500원259,500원276,244
stock-5m2026-10-12 09:10:002026-10-12 09:20:31삼성전자5m2026-10-12 09:10:00raw259,000원260,000원258,500원259,000원261,699
stock-5m2026-10-12 09:15:002026-10-12 09:25:18삼성전자5m2026-10-12 09:15:00raw259,500원260,000원258,500원259,250원165,194
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성전자5m2026-10-12 09:20:00raw259,250원262,500원259,000원262,000원269,347
stock-5m2026-10-12 09:25:002026-10-12 09:35:18삼성전자5m2026-10-12 09:25:00raw262,000원262,500원260,000원260,250원194,040
stock-5m2026-10-12 09:30:002026-10-12 09:40:18삼성전자5m2026-10-12 09:30:00raw260,250원261,500원259,250원260,250원207,040
stock-5m2026-10-12 09:35:002026-10-12 09:45:24삼성전자5m2026-10-12 09:35:00raw260,250원260,500원258,500원258,750원176,923
stock-5m2026-10-12 09:40:002026-10-12 09:50:19삼성전자5m2026-10-12 09:40:00raw258,750원260,000원258,500원258,750원148,244
stock-5m2026-10-12 09:45:002026-10-12 09:55:18삼성전자5m2026-10-12 09:45:00raw258,500원259,000원257,500원258,000원284,736
stock-5m2026-10-12 09:50:002026-10-12 10:00:18삼성전자5m2026-10-12 09:50:00raw257,500원258,000원255,500원255,500원472,087
stock-5m2026-10-12 09:55:002026-10-12 10:05:17삼성전자5m2026-10-12 09:55:00raw255,750원256,000원255,000원255,500원413,767
stock-5m2026-10-12 10:00:002026-10-12 10:10:20삼성전자5m2026-10-12 10:00:00raw255,500원257,500원255,000원257,500원242,742
stock-5m2026-10-12 10:05:002026-10-12 10:15:19삼성전자5m2026-10-12 10:05:00raw257,500원257,500원255,000원255,000원195,445
stock-5m2026-10-12 10:10:002026-10-12 10:20:17삼성전자5m2026-10-12 10:10:00raw255,500원256,000원255,000원255,500원193,028
stock-5m2026-10-12 10:15:002026-10-12 10:25:23삼성전자5m2026-10-12 10:15:00raw255,500원256,000원255,000원255,000원119,282
stock-5m2026-10-12 10:20:002026-10-12 10:30:20삼성전자5m2026-10-12 10:20:00raw255,000원256,000원254,500원254,500원347,337
stock-5m2026-10-12 10:25:002026-10-12 10:35:18삼성전자5m2026-10-12 10:25:00raw254,500원256,000원254,000원256,000원266,771
stock-5m2026-10-12 10:30:002026-10-12 10:40:18삼성전자5m2026-10-12 10:30:00raw256,000원256,000원255,000원255,500원128,528
stock-5m2026-10-12 10:35:002026-10-12 10:45:23삼성전자5m2026-10-12 10:35:00raw256,000원257,500원255,000원257,500원126,284
stock-5m2026-10-12 10:40:002026-10-12 10:50:19삼성전자5m2026-10-12 10:40:00raw257,000원258,000원257,000원257,750원284,198
stock-5m2026-10-12 10:45:002026-10-12 10:55:17삼성전자5m2026-10-12 10:45:00raw258,000원258,000원256,500원257,750원163,549
stock-5m2026-10-12 10:50:002026-10-12 11:00:20삼성전자5m2026-10-12 10:50:00raw257,750원258,000원257,000원258,000원98,787
stock-5m2026-10-12 10:55:002026-10-12 11:05:23삼성전자5m2026-10-12 10:55:00raw258,000원258,500원257,000원258,500원158,971
stock-5m2026-10-12 11:00:002026-10-12 11:10:20삼성전자5m2026-10-12 11:00:00raw258,500원259,000원256,500원257,000원201,352
stock-5m2026-10-12 11:05:002026-10-12 11:15:18삼성전자5m2026-10-12 11:05:00raw257,500원258,000원256,500원257,000원84,590
stock-5m2026-10-12 11:10:002026-10-12 11:20:20삼성전자5m2026-10-12 11:10:00raw257,000원257,500원256,000원257,000원117,359
stock-5m2026-10-12 11:15:002026-10-12 11:25:17삼성전자5m2026-10-12 11:15:00raw256,500원257,000원256,500원257,000원42,522
stock-5m2026-10-12 11:20:002026-10-12 11:30:23삼성전자5m2026-10-12 11:20:00raw257,000원257,500원256,500원257,000원96,567
stock-5m2026-10-12 11:25:002026-10-12 11:35:18삼성전자5m2026-10-12 11:25:00raw257,500원258,000원256,500원257,500원107,682
stock-5m2026-10-12 11:30:002026-10-12 11:40:18삼성전자5m2026-10-12 11:30:00raw257,500원257,500원256,500원257,000원68,042
stock-5m2026-10-12 11:35:002026-10-12 11:45:19삼성전자5m2026-10-12 11:35:00raw256,500원256,500원255,500원256,000원90,249
stock-5m2026-10-12 11:40:002026-10-12 11:50:17삼성전자5m2026-10-12 11:40:00raw255,500원256,500원255,500원256,500원95,443
stock-5m2026-10-12 11:45:002026-10-12 11:55:17삼성전자5m2026-10-12 11:45:00raw256,250원256,500원255,500원255,500원81,165
stock-5m2026-10-12 11:50:002026-10-12 12:00:19삼성전자5m2026-10-12 11:50:00raw255,500원256,000원255,000원255,500원114,839
stock-5m2026-10-12 11:55:002026-10-12 12:05:17삼성전자5m2026-10-12 11:55:00raw255,500원255,500원254,500원255,000원146,955
stock-5m2026-10-12 12:00:002026-10-12 12:10:23삼성전자5m2026-10-12 12:00:00raw255,000원255,500원254,500원255,000원131,256
4,968건 중 3,451–3,500← 이전70 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬